Sinch AB (publ) (BIT:1SINC)
Italy · Delayed Price · Currency is EUR 3.855
+0.112 (2.99%)
At close: Aug 14, 2026
BIT:1SINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.99% | - |
| Aug 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 4.23% | - |
| Aug 12, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -4.39% | - |
| Aug 11, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.98% | - |
| Aug 10, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.16% | - |
| Aug 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 6.48% | - |
| Aug 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.03% | - |
| Aug 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.80% | - |
| Aug 4, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.19% | - |
| Aug 3, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.89% | - |
| Jul 31, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.73% | - |
| Jul 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.65% | - |
| Jul 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.14% | - |
| Jul 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.00% | - |
| Jul 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.89% | - |
| Jul 24, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.06% | - |
| Jul 23, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.93% | - |
| Jul 22, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -4.88% | - |
| Jul 21, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.82% | - |
| Jul 20, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.06% | - |
| Jul 17, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.40% | - |
| Jul 16, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.61% | - |
| Jul 15, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 3.64% | - |
| Jul 14, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.08% | - |
| Jul 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.70% | - |
| Jul 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.32% | - |
| Jul 9, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.17% | - |
| Jul 8, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.17% | - |
| Jul 7, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.96% | - |
| Jul 6, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.98% | - |
| Jul 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.11% | - |
| Jul 2, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 5.97% | - |
| Jul 1, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.20% | - |
| Jun 30, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.35% | - |
| Jun 29, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.58% | - |
| Jun 26, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 2.27% | - |
| Jun 25, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 3.68% | - |
| Jun 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.78% | - |
| Jun 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.85% | - |
| Jun 22, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.59% | - |
| Jun 19, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Jun 18, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -6.97% | - |
| Jun 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.83% | - |
| Jun 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.75% | - |
| Jun 15, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.37% | - |
| Jun 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.65% | - |
| Jun 11, 2026 | 3.35 | 3.35 | 3.35 | 3.53 | 3.53 | -0.03% | 200 |
| Jun 10, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.67% | - |
| Jun 9, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.17% | - |
| Jun 8, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | - |